기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Diamond Hill Investment Group Inc | DHIL | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
150.59 | 150.59 | 151.41 | 150.50 |
DHIL Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 150.29 | 152.79 | 148.835 | 150.50 | 11,062 | 0.33 | 0.22% |
1개월 | 149.85 | 154.1099 | 147.62 | 150.46 | 12,067 | 0.77 | 0.51% |
3개월 | 156.11 | 165.50 | 144.345 | 151.44 | 17,471 | -5.49 | -3.52% |
6개월 | 149.48 | 173.98 | 144.345 | 155.95 | 14,791 | 1.14 | 0.76% |
1년 | 160.52 | 188.28 | 144.345 | 161.23 | 13,521 | -9.90 | -6.17% |
3년 | 171.00 | 234.8362 | 144.345 | 172.23 | 11,156 | -20.38 | -11.92% |
5년 | 142.09 | 234.8362 | 75.00 | 152.20 | 13,477 | 8.53 | 6.00% |
DHIL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 150.50 | 1.28 | 0.86% | 150.00 | 152.32 | 149.15 | 18,475 |
01 5월(5) 2024 | 149.22 | -1.05 | -0.70% | 149.44 | 150.9699 | 149.22 | 8,760 |
30 4월(4) 2024 | 150.27 | -1.22 | -0.81% | 152.22 | 152.22 | 149.28 | 9,247 |
27 4월(4) 2024 | 151.49 | 0.51 | 0.34% | 150.40 | 152.79 | 149.20 | 8,322 |
26 4월(4) 2024 | 150.98 | -0.72 | -0.47% | 150.18 | 150.98 | 148.835 | 10,463 |
25 4월(4) 2024 | 151.70 | 0.33 | 0.22% | 151.15 | 153.03 | 151.01 | 10,333 |
24 4월(4) 2024 | 151.37 | -0.49 | -0.32% | 152.33 | 154.1099 | 151.37 | 9,438 |
23 4월(4) 2024 | 151.86 | 1.03 | 0.68% | 150.83 | 153.76 | 150.00 | 27,808 |
20 4월(4) 2024 | 150.83 | 2.43 | 1.64% | 147.80 | 151.55 | 147.80 | 10,727 |
19 4월(4) 2024 | 148.40 | 0.51 | 0.34% | 147.62 | 148.99 | 147.62 | 8,842 |
18 4월(4) 2024 | 147.89 | -1.37 | -0.92% | 149.80 | 150.55 | 147.89 | 17,032 |
17 4월(4) 2024 | 149.26 | -0.15 | -0.10% | 149.68 | 150.81 | 149.1054 | 8,629 |
16 4월(4) 2024 | 149.41 | -1.16 | -0.77% | 150.46 | 150.46 | 148.74 | 10,832 |
13 4월(4) 2024 | 150.57 | 0.46 | 0.31% | 148.84 | 151.525 | 148.25 | 13,023 |
12 4월(4) 2024 | 150.11 | -0.34 | -0.23% | 151.22 | 151.62 | 149.76 | 10,836 |
11 4월(4) 2024 | 150.45 | -2.00 | -1.31% | 149.74 | 150.49 | 149.30 | 13,350 |
10 4월(4) 2024 | 152.45 | 0.23 | 0.15% | 152.22 | 153.00 | 152.14 | 7,791 |
09 4월(4) 2024 | 152.22 | 2.76 | 1.85% | 150.97 | 153.94 | 149.41 | 12,248 |
06 4월(4) 2024 | 149.46 | -0.65 | -0.43% | 150.24 | 150.75 | 149.19 | 11,647 |
05 4월(4) 2024 | 150.11 | 0.80 | 0.54% | 149.85 | 152.00 | 149.57 | 12,765 |
04 4월(4) 2024 | 149.31 | 0.22 | 0.15% | 149.15 | 150.78 | 148.90 | 10,564 |
03 4월(4) 2024 | 149.09 | -1.50 | -1.00% | 149.17 | 150.48 | 148.46 | 13,864 |